S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
ECP Emerging Growth Limited (ECP)
ECP Emerging Growth Limited (ECP) Historical

ECP ECP Emerging Growth Limited

1.24

-0.015 (-1.20%)

May 31 2024 - Closed

Delayed by 20 minutes

ECP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.24	-0.02	-1.20%	1.245	1.245	1.24	48,021
May 30 2024	1.255	-0.01	-0.79%	1.26	1.26	1.255	21,479
May 29 2024	1.265	0.00	0.00%	1.265	1.265	1.265	0.00
May 28 2024	1.265	-0.02	-1.17%	1.28	1.28	1.2475	75,020
May 27 2024	1.28	0.00	0.00%	1.28	1.28	1.28	12,403
May 24 2024	1.28	-0.02	-1.54%	1.28	1.28	1.28	4,941
May 23 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
May 22 2024	1.30	0.05	4.00%	1.26	1.30	1.26	87,397
May 21 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
May 20 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
May 17 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
May 16 2024	1.25	-0.05	-3.85%	1.255	1.255	1.25	19,125
May 15 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
May 14 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
May 13 2024	1.30	0.03	2.36%	1.27	1.30	1.255	29,291
May 10 2024	1.27	-0.03	-2.31%	1.29	1.29	1.27	38,460
May 09 2024	1.30	0.03	2.36%	1.30	1.30	1.30	1,008
May 08 2024	1.27	0.01	0.79%	1.27	1.27	1.27	10,000
May 07 2024	1.26	0.00	0.00%	1.26	1.26	1.26	0.00
May 06 2024	1.26	0.01	0.80%	1.265	1.265	1.26	20,000
May 03 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
May 02 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
May 01 2024	1.25	-0.05	-3.85%	1.26	1.26	1.25	20,000
Apr 30 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Apr 29 2024	1.30	0.00	0.00%	1.30	1.30	1.30	7,803
Apr 26 2024	1.30	0.05	3.59%	1.26	1.30	1.26	7,447
Apr 24 2024	1.255	0.00	0.00%	1.255	1.255	1.255	0.00
Apr 23 2024	1.255	-0.01	-0.40%	1.26	1.26	1.255	8,500
Apr 22 2024	1.26	0.00	0.00%	1.255	1.26	1.255	4,126
Apr 19 2024	1.26	-0.04	-3.08%	1.30	1.30	1.26	41,183
Apr 18 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Apr 17 2024	1.30	0.00	0.00%	1.30	1.30	1.30	7,500
Apr 16 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Apr 15 2024	1.30	0.04	2.77%	1.295	1.30	1.295	10,576
Apr 12 2024	1.265	0.01	1.20%	1.28	1.28	1.265	11,325
Apr 11 2024	1.25	0.00	0.00%	1.25	1.25	1.25	23,585
Apr 10 2024	1.25	-0.03	-2.34%	1.255	1.255	1.25	9,313
Apr 09 2024	1.28	0.05	4.07%	1.265	1.28	1.265	19,660
Apr 08 2024	1.23	0.00	0.00%	1.23	1.23	1.23	0.00
Apr 05 2024	1.23	0.00	0.00%	1.23	1.23	1.23	0.00
Apr 04 2024	1.23	-0.04	-3.15%	1.28	1.28	1.23	17,812
Apr 03 2024	1.27	0.00	0.00%	1.27	1.27	1.27	0.00
Apr 02 2024	1.27	0.04	3.25%	1.27	1.27	1.27	30,000
Mar 28 2024	1.23	-0.03	-1.99%	1.255	1.255	1.23	14,039
Mar 27 2024	1.255	0.00	0.00%	1.255	1.255	1.255	0.00
Mar 26 2024	1.255	-0.03	-1.95%	1.255	1.255	1.255	78
Mar 25 2024	1.28	0.00	0.00%	1.28	1.28	1.28	0.00
Mar 22 2024	1.28	0.00	0.00%	1.28	1.28	1.28	759
Mar 21 2024	1.28	0.00	0.00%	1.28	1.28	1.28	0.00
Mar 20 2024	1.28	0.04	3.64%	1.28	1.28	1.28	9,276
Mar 19 2024	1.235	0.00	0.00%	1.235	1.235	1.235	0.00
Mar 18 2024	1.235	-0.06	-4.63%	1.235	1.235	1.235	10,619
Mar 15 2024	1.295	0.01	1.17%	1.28	1.295	1.28	3,339
Mar 14 2024	1.28	-0.01	-0.39%	1.28	1.28	1.28	28,000
Mar 13 2024	1.285	0.00	0.39%	1.285	1.285	1.285	18,150
Mar 12 2024	1.28	0.00	0.00%	1.28	1.28	1.28	0.00
Mar 11 2024	1.28	0.00	0.00%	1.28	1.28	1.28	2
Mar 07 2024	1.28	0.00	0.00%	1.28	1.28	1.28	5,200
Mar 06 2024	1.28	0.00	0.00%	1.28	1.28	1.28	0.00
Mar 05 2024	1.28	0.00	0.00%	1.285	1.285	1.28	10,315
Mar 04 2024	1.28	0.00	0.00%	1.35	1.35	1.27	139,172
Mar 03 2024	1.28	0.02	1.59%	1.28	1.28	1.28	24,080
Feb 29 2024	1.26	-0.02	-1.56%	1.26	1.26	1.26	1,984

ECP Emerging Growth

Citigroup Global Markets...

Citibank Na Point to Poi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions